Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr Msci Emusc (CES1) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 85 28,230.00p Automatic Execution
14:55:25 - 11-Jul-25
Sell* 1 28,180.00p Automatic Execution
14:20:38 - 11-Jul-25
Buy* 25 28,154.60p Suspected BUY Trade
13:20:55 - 11-Jul-25
Unknown* 12 28,009.6613p Currency Conversion
Negotiated Trade
11:58:30 - 11-Jul-25
Buy* 17 28,080.00p Suspected BUY Trade
11:08:53 - 11-Jul-25
Buy* 5 28,145.00p Suspected BUY Trade
10:03:40 - 11-Jul-25
Sell* 5 28,120.50p Negotiated Trade
09:40:46 - 11-Jul-25
Buy* 84 28,227.35p Suspected BUY Trade
08:10:56 - 11-Jul-25
Unknown* 0 28,255.00p SI Trade
08:01:42 - 11-Jul-25
Unknown* 0 28,255.00p SI Trade
08:01:42 - 11-Jul-25
Buy* 1 28,255.00p Automatic Execution
08:01:41 - 11-Jul-25
Unknown* 0 28,255.00p SI Trade
08:01:40 - 11-Jul-25
Unknown* 0 28,255.00p SI Trade
08:01:40 - 11-Jul-25
Buy* 1 28,260.00p Automatic Execution
08:00:31 - 11-Jul-25
Buy* 42 28,230.00p Automatic Execution
16:23:28 - 10-Jul-25
Buy* 1 28,289.60p Suspected BUY Trade
15:20:34 - 10-Jul-25
Unknown* 0 28,305.00p SI Trade
12:39:44 - 10-Jul-25
Unknown* 23 28,289.69892p Currency Conversion
Negotiated Trade
11:09:58 - 10-Jul-25
Buy* 5 28,255.00p SI Trade
09:19:32 - 10-Jul-25
Sell* 2 28,235.60p Negotiated Trade
09:14:41 - 10-Jul-25
Buy* 1 28,270.00p Suspected BUY Trade
08:41:36 - 10-Jul-25
Buy* 5 28,150.00p SI Trade
15:44:29 - 09-Jul-25
Buy* 10 28,150.00p SI Trade
15:43:58 - 09-Jul-25
Sell* 3 28,110.40p Negotiated Trade
12:39:44 - 09-Jul-25
Sell* 1 28,140.60p Negotiated Trade
12:15:45 - 09-Jul-25
Buy* 17 28,150.00p Suspected BUY Trade
11:55:52 - 09-Jul-25
Unknown* 0 28,170.00p SI Trade
11:31:10 - 09-Jul-25
Unknown* 0 28,185.00p SI Trade
11:29:38 - 09-Jul-25
Sell* 8 28,185.00p Automatic Execution
11:29:37 - 09-Jul-25
Sell* 85 28,180.964p Negotiated Trade
11:23:26 - 09-Jul-25
Unknown* 14 28,228.43539p Currency Conversion
Negotiated Trade
11:22:39 - 09-Jul-25
Sell* 17 28,102.888p Negotiated Trade
10:04:26 - 09-Jul-25
Buy* 18 28,014.005p Suspected BUY Trade
09:02:29 - 09-Jul-25
Unknown* 0 27,970.00p SI Trade
08:05:23 - 09-Jul-25
Unknown* 0 27,985.00p SI Trade
08:00:48 - 09-Jul-25
Unknown* 0 27,920.00p SI Trade
08:00:48 - 09-Jul-25
Buy* 420 27,920.00p Suspected BUY Trade
16:35:18 - 08-Jul-25
Buy* 25 27,920.00p Automatic Execution
16:29:44 - 08-Jul-25
Buy* 10 27,920.00p Automatic Execution
16:28:54 - 08-Jul-25
Buy* 11 27,920.00p Automatic Execution
16:28:14 - 08-Jul-25
Buy* 17 27,920.00p Automatic Execution
16:27:24 - 08-Jul-25
Buy* 11 27,920.00p Automatic Execution
16:26:44 - 08-Jul-25
Buy* 16 27,925.00p Automatic Execution
16:25:34 - 08-Jul-25
Buy* 10 27,925.00p Automatic Execution
16:24:54 - 08-Jul-25
Buy* 11 27,925.00p Automatic Execution
16:24:04 - 08-Jul-25
Buy* 11 27,930.00p Automatic Execution
16:23:24 - 08-Jul-25
Buy* 12 27,930.00p Automatic Execution
16:22:34 - 08-Jul-25
Buy* 17 27,930.00p Automatic Execution
16:21:14 - 08-Jul-25
Buy* 11 27,925.00p Automatic Execution
16:20:14 - 08-Jul-25
Buy* 4 27,935.00p Automatic Execution
16:18:24 - 08-Jul-25
Sell* 1 27,905.40p Negotiated Trade
15:49:49 - 08-Jul-25
Unknown* 0 27,860.00p SI Trade
14:51:55 - 08-Jul-25
Sell* 1 27,775.00p SI Trade
13:05:58 - 08-Jul-25
Buy* 17 27,763.586p Suspected BUY Trade
09:37:30 - 08-Jul-25
Unknown* 0 27,705.00p SI Trade
08:49:11 - 08-Jul-25
Buy* 1 27,670.10p Suspected BUY Trade
08:17:16 - 08-Jul-25
Sell* 29 27,640.60p Negotiated Trade
08:16:34 - 08-Jul-25
Unknown* 0 27,675.00p SI Trade
08:15:49 - 08-Jul-25
Buy* 1 27,675.00p Automatic Execution
08:15:48 - 08-Jul-25
Unknown* 0 27,675.00p SI Trade
08:15:47 - 08-Jul-25
Unknown* 0 27,695.00p SI Trade
08:10:53 - 08-Jul-25
Sell* 1 27,585.40p Negotiated Trade
15:50:25 - 07-Jul-25
Buy* 13 27,534.60p Suspected BUY Trade
14:08:07 - 07-Jul-25
Unknown* 0 27,540.00p SI Trade
13:54:29 - 07-Jul-25
Buy* 1 27,572.20p Suspected BUY Trade
11:46:56 - 07-Jul-25
Sell* 1 27,545.40p Negotiated Trade
11:26:05 - 07-Jul-25
Sell* 1 27,600.00p Automatic Execution
08:55:53 - 07-Jul-25
Sell* 1 27,505.80p Negotiated Trade
08:17:55 - 07-Jul-25
Unknown* 0 27,560.00p SI Trade
08:06:02 - 07-Jul-25
Unknown* 0 27,560.00p SI Trade
08:06:02 - 07-Jul-25
Unknown* 0 27,560.00p SI Trade
08:06:02 - 07-Jul-25
Unknown* 0 27,590.00p SI Trade
08:00:33 - 07-Jul-25
Buy* 2 27,569.60p Suspected BUY Trade
15:27:33 - 04-Jul-25
Buy* 1 27,540.80p Suspected BUY Trade
11:20:50 - 04-Jul-25
Buy* 4 27,535.00p SI Trade
10:59:57 - 04-Jul-25
Unknown* 0 27,480.00p SI Trade
09:35:35 - 04-Jul-25
Buy* 27 27,589.423p Suspected BUY Trade
08:02:07 - 04-Jul-25
Buy* 3 27,635.00p SI Trade
16:29:40 - 03-Jul-25
Buy* 3 27,655.00p SI Trade
15:46:14 - 03-Jul-25
Sell* 60 27,670.00p Automatic Execution
15:07:17 - 03-Jul-25
Sell* 9 27,650.00p Negotiated Trade
11:17:05 - 03-Jul-25
Sell* 2 27,650.00p Negotiated Trade
10:26:52 - 03-Jul-25
Buy* 6 27,674.60p Suspected BUY Trade
10:22:49 - 03-Jul-25
Buy* 7 27,759.40p Suspected BUY Trade
09:01:13 - 03-Jul-25
Buy* 4 27,725.00p Automatic Execution
08:18:40 - 03-Jul-25
Sell* 1 27,700.70p Negotiated Trade
08:16:21 - 03-Jul-25
Unknown* 0 27,740.00p SI Trade
08:05:24 - 03-Jul-25
Unknown* 0 27,680.00p SI Trade
08:00:32 - 03-Jul-25
Buy* 14 27,734.30p Suspected BUY Trade
08:00:15 - 03-Jul-25
Unknown* 0 27,485.00p OTC Trade
13:49:08 - 02-Jul-25
Unknown* 0 27,485.00p SI Trade
13:49:08 - 02-Jul-25
Unknown* 0 27,455.00p SI Trade
13:32:03 - 02-Jul-25
Unknown* 0 27,430.00p SI Trade
12:47:24 - 02-Jul-25
Buy* 180 27,470.933p Suspected BUY Trade
10:26:22 - 02-Jul-25
Unknown* 1 27,398.5295p Currency Conversion
Negotiated Trade
10:20:24 - 02-Jul-25
Buy* 90 27,445.00p Automatic Execution
10:08:09 - 02-Jul-25
Sell* 4 27,400.50p Negotiated Trade
09:43:58 - 02-Jul-25
Buy* 51 27,262.02p Suspected BUY Trade
15:56:04 - 01-Jul-25
Sell* 4 27,235.50p Negotiated Trade
15:49:45 - 01-Jul-25
Sell* 4 27,245.50p Negotiated Trade
15:39:04 - 01-Jul-25
Buy* 117 27,270.00p Automatic Execution
14:48:58 - 01-Jul-25
Unknown* 18 27,242.53722p Currency Conversion
Negotiated Trade
11:41:21 - 01-Jul-25
Unknown* -18 27,100.97216p Correction
Currency Conversion
Negotiated Trade
11:41:21 - 01-Jul-25
Unknown* 18 27,091.91011p Currency Conversion
Negotiated Trade
11:41:21 - 01-Jul-25
Buy* 178 27,242.427p Suspected BUY Trade
10:24:59 - 01-Jul-25
Unknown* 0 27,240.00p SI Trade
10:14:12 - 01-Jul-25
Buy* 1 27,240.00p Automatic Execution
10:14:09 - 01-Jul-25
Unknown* 0 27,240.00p SI Trade
10:14:09 - 01-Jul-25
Unknown* 0 27,260.00p SI Trade
09:36:36 - 01-Jul-25
Unknown* 0 27,280.00p SI Trade
08:48:41 - 01-Jul-25
Unknown* 0 27,395.00p SI Trade
08:05:21 - 01-Jul-25
Unknown* 0 27,355.00p SI Trade
08:00:42 - 01-Jul-25
Buy* 1 27,420.00p SI Trade
08:00:00 - 01-Jul-25
Buy* 1 27,380.00p Suspected BUY Trade
15:46:05 - 30-Jun-25
Buy* 14 27,374.199p Suspected BUY Trade
15:45:30 - 30-Jun-25
Buy* 8 27,319.60p Suspected BUY Trade
15:24:34 - 30-Jun-25
Sell* 1 27,310.40p Negotiated Trade
15:18:14 - 30-Jun-25
Sell* 10 27,290.40p Negotiated Trade
15:02:09 - 30-Jun-25
Unknown* 0 27,290.00p SI Trade
14:53:10 - 30-Jun-25
Buy* 5 27,295.00p Automatic Execution
10:32:53 - 30-Jun-25
Sell* 68 27,335.00p Automatic Execution
09:23:28 - 30-Jun-25
Sell* 134 27,335.00p Automatic Execution
09:23:28 - 30-Jun-25
Buy* 55 27,340.00p Automatic Execution
09:23:28 - 30-Jun-25
Unknown* 0 27,285.00p SI Trade
08:53:07 - 30-Jun-25
Sell* 134 27,310.00p Automatic Execution
08:17:41 - 30-Jun-25
Unknown* 0 27,255.00p SI Trade
08:00:44 - 30-Jun-25
Sell* 161 27,180.00p Uncrossing Trade
16:35:04 - 27-Jun-25
Unknown* 0 27,130.00p SI Trade
16:11:40 - 27-Jun-25
Unknown* 0 27,110.00p SI Trade
15:13:30 - 27-Jun-25
Unknown* 0 27,125.00p SI Trade
15:13:30 - 27-Jun-25
Buy* 1 27,115.00p Automatic Execution
15:13:30 - 27-Jun-25
Buy* 6 27,110.00p Automatic Execution
15:13:29 - 27-Jun-25
Buy* 9 27,100.00p SI Trade
14:00:56 - 27-Jun-25
Buy* 47 27,062.759p Ordinary
13:25:50 - 27-Jun-25
Sell* 55 27,015.00p Automatic Execution
12:13:52 - 27-Jun-25
Sell* 27 27,015.00p Automatic Execution
12:13:52 - 27-Jun-25
Sell* 192 27,025.00p Automatic Execution
12:05:39 - 27-Jun-25
Unknown* 12 26,795.77721p Currency Conversion
Negotiated Trade
11:41:12 - 27-Jun-25
Unknown* 12 27,009.93048p Currency Conversion
Negotiated Trade
11:41:12 - 27-Jun-25
Unknown* -12 26,879.06984p Correction
Currency Conversion
Negotiated Trade
11:41:12 - 27-Jun-25
Sell* 192 26,975.00p Automatic Execution
11:38:11 - 27-Jun-25
Sell* 192 26,945.00p Automatic Execution
11:25:09 - 27-Jun-25
Buy* 1 26,955.00p Automatic Execution
11:16:46 - 27-Jun-25
Unknown* 0 26,955.00p OTC Trade
11:16:46 - 27-Jun-25
Unknown* 0 26,955.00p SI Trade
11:16:46 - 27-Jun-25
Sell* 159 26,955.00p Automatic Execution
10:55:46 - 27-Jun-25
Sell* 9 26,960.00p Automatic Execution
10:52:47 - 27-Jun-25
Sell* 158 26,970.00p Automatic Execution
10:07:44 - 27-Jun-25
Sell* 158 26,970.00p Automatic Execution
10:07:43 - 27-Jun-25
Sell* 158 26,985.00p Automatic Execution
10:05:13 - 27-Jun-25
Sell* 400 26,980.00p Automatic Execution
10:05:12 - 27-Jun-25
Sell* 158 26,985.00p Automatic Execution
10:05:12 - 27-Jun-25
Sell* 192 26,980.00p Automatic Execution
10:05:11 - 27-Jun-25
Sell* 400 26,980.00p Automatic Execution
10:05:11 - 27-Jun-25
Sell* 400 26,990.00p Automatic Execution
10:05:10 - 27-Jun-25
Sell* 55 26,990.00p Automatic Execution
10:05:10 - 27-Jun-25
Sell* 55 26,995.00p Automatic Execution
10:05:10 - 27-Jun-25
Sell* 158 26,995.00p Automatic Execution
10:05:10 - 27-Jun-25
Sell* 192 26,995.00p Automatic Execution
10:05:10 - 27-Jun-25
Sell* 69 26,995.00p Automatic Execution
10:05:10 - 27-Jun-25
Sell* 392 26,975.00p Automatic Execution
10:05:10 - 27-Jun-25
Sell* 68 26,975.00p Automatic Execution
10:05:10 - 27-Jun-25
Sell* 14 26,980.00p Automatic Execution
10:05:10 - 27-Jun-25
Sell* 559 26,980.00p Automatic Execution
10:05:10 - 27-Jun-25
Unknown* 0 27,010.00p SI Trade
08:28:53 - 27-Jun-25
Sell* 20 26,982.70p Negotiated Trade
08:12:06 - 27-Jun-25
Unknown* 0 27,080.00p SI Trade
08:00:33 - 27-Jun-25
Buy* 43 26,850.00p Automatic Execution
16:14:25 - 26-Jun-25
Sell* 10 26,835.00p Negotiated Trade
15:43:56 - 26-Jun-25
Buy* 1 26,799.50p Suspected BUY Trade
15:06:39 - 26-Jun-25
Buy* 9 26,799.479p Ordinary
14:31:11 - 26-Jun-25
Unknown* 0 26,875.00p OTC Trade
11:23:12 - 26-Jun-25
Unknown* 0 26,875.00p SI Trade
11:23:12 - 26-Jun-25
Sell* 1 26,730.80p Negotiated Trade
08:16:32 - 26-Jun-25
Sell* 1 26,635.00p Uncrossing Trade
16:35:23 - 25-Jun-25
Unknown* 2,282 26,675.43966p SI Trade
Currency Conversion
Negotiated Trade
16:26:55 - 25-Jun-25
Unknown* -20,000 26,730.90256p SI Trade
Correction
Currency Conversion
Negotiated Trade
16:19:06 - 25-Jun-25
Unknown* 20,000 26,730.90256p SI Trade
Currency Conversion
Negotiated Trade
16:19:06 - 25-Jun-25
Buy* 42 26,665.00p Automatic Execution
16:11:42 - 25-Jun-25
Buy* 192 26,665.00p Automatic Execution
16:11:42 - 25-Jun-25
Buy* 101 26,660.00p Automatic Execution
16:10:56 - 25-Jun-25
Buy* 148 26,660.00p Automatic Execution
16:10:34 - 25-Jun-25
Buy* 2 26,660.00p Automatic Execution
16:10:32 - 25-Jun-25
Buy* 25 26,660.00p Automatic Execution
16:10:31 - 25-Jun-25
Buy* 47 26,660.00p Automatic Execution
16:10:30 - 25-Jun-25
Buy* 63 26,660.00p Automatic Execution
16:10:30 - 25-Jun-25
Buy* 47 26,660.00p Automatic Execution
16:09:19 - 25-Jun-25
Buy* 192 26,660.00p Automatic Execution
16:09:19 - 25-Jun-25
Buy* 27 26,660.00p Automatic Execution
16:09:19 - 25-Jun-25
Buy* 110 26,660.00p Automatic Execution
16:09:11 - 25-Jun-25
Buy* 152 26,660.00p Automatic Execution
16:08:09 - 25-Jun-25
Buy* 137 26,660.00p Automatic Execution
16:08:09 - 25-Jun-25
Buy* 160 26,655.00p Automatic Execution
16:07:41 - 25-Jun-25
Buy* 189 26,660.00p Automatic Execution
16:06:10 - 25-Jun-25
Buy* 137 26,660.00p Automatic Execution
16:06:10 - 25-Jun-25
Buy* 192 26,660.00p Automatic Execution
16:06:10 - 25-Jun-25
Buy* 145 26,660.00p Automatic Execution
16:05:45 - 25-Jun-25
Buy* 269 26,660.00p Automatic Execution
16:03:49 - 25-Jun-25
Buy* 192 26,660.00p Automatic Execution
16:03:49 - 25-Jun-25
Buy* 137 26,660.00p Automatic Execution
16:03:49 - 25-Jun-25
FTSE 100 Latest
Value8,941.12
Change-34.54